Scottish Oriental Smaller Companies Trust (SST) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Scottish Oriental Smaller Companies Trust

Date Open High Low Close* Volume
25/09/2013 818.50p 818.50p 805.55p 811.00p 10248
24/09/2013 820.00p 820.00p 804.00p 818.50p 27297
23/09/2013 811.50p 820.75p 804.00p 804.00p 20617
20/09/2013 813.75p 826.00p 807.00p 826.00p 18278
19/09/2013 821.00p 832.00p 810.00p 810.00p 45345
18/09/2013 811.50p 817.50p 805.00p 810.00p 15010
17/09/2013 803.00p 814.25p 803.00p 810.25p 44036
16/09/2013 815.00p 815.00p 803.61p 814.00p 34183
13/09/2013 814.00p 814.00p 798.00p 799.50p 52159
12/09/2013 815.00p 815.00p 798.00p 800.00p 53987
11/09/2013 804.00p 815.00p 794.50p 805.25p 47365
10/09/2013 785.50p 806.50p 770.00p 804.00p 72461
09/09/2013 777.50p 782.45p 770.00p 770.00p 27684
06/09/2013 776.00p 776.00p 766.50p 772.50p 29336
05/09/2013 772.00p 778.40p 765.00p 768.50p 35390
04/09/2013 755.50p 773.50p 751.50p 772.00p 43695
03/09/2013 740.00p 754.50p 738.00p 754.50p 68605
02/09/2013 735.00p 752.10p 733.75p 738.00p 61631
30/08/2013 753.50p 753.50p 730.03p 733.75p 40227
29/08/2013 742.00p 748.50p 736.19p 740.00p 27258
28/08/2013 740.00p 754.00p 725.01p 740.00p 69278
27/08/2013 776.00p 783.00p 740.00p 754.00p 107329
23/08/2013 790.00p 800.00p 777.00p 783.25p 58709
22/08/2013 772.00p 800.00p 772.00p 800.00p 37988
21/08/2013 782.00p 799.00p 782.00p 799.00p 55340
20/08/2013 796.00p 805.13p 786.00p 790.00p 37052
19/08/2013 796.00p 810.00p 793.11p 796.00p 63206
16/08/2013 815.00p 815.00p 796.00p 796.00p 33092
15/08/2013 800.00p 814.25p 800.00p 800.00p 34831
14/08/2013 818.00p 818.00p 798.50p 803.00p 38561
13/08/2013 817.00p 817.00p 796.00p 801.00p 44985
12/08/2013 805.00p 817.00p 796.00p 796.00p 46031
09/08/2013 815.00p 815.00p 796.00p 804.00p 49591
08/08/2013 804.00p 808.40p 795.00p 800.00p 43695
07/08/2013 818.00p 837.00p 787.00p 795.00p 70402
06/08/2013 834.00p 845.40p 824.00p 837.00p 37358
05/08/2013 855.00p 865.00p 843.01p 847.00p 51174
02/08/2013 860.00p 865.00p 855.01p 865.00p 15084
01/08/2013 865.00p 865.00p 856.62p 860.00p 12346
31/07/2013 852.00p 863.50p 851.25p 856.25p 18620
30/07/2013 854.00p 863.00p 851.41p 863.00p 21311
29/07/2013 857.00p 865.00p 849.02p 858.50p 26261
26/07/2013 860.00p 861.00p 857.00p 861.00p 12497
25/07/2013 860.00p 871.00p 857.00p 857.00p 16286
24/07/2013 878.40p 878.40p 865.50p 865.50p 7006
23/07/2013 865.50p 873.50p 865.50p 872.75p 15603
22/07/2013 860.00p 876.50p 858.50p 875.50p 10826
19/07/2013 866.50p 884.50p 860.00p 860.00p 36536
18/07/2013 877.50p 885.00p 873.00p 873.00p 42181
17/07/2013 866.00p 885.00p 865.32p 885.00p 13821
16/07/2013 868.00p 892.00p 863.00p 876.00p 23669
15/07/2013 866.50p 886.00p 866.50p 869.00p 24230
12/07/2013 868.00p 885.00p 861.00p 885.00p 20034
11/07/2013 880.00p 880.00p 857.50p 861.00p 27260
10/07/2013 850.00p 860.00p 840.00p 860.00p 23643
09/07/2013 845.00p 870.00p 845.00p 870.00p 37429
08/07/2013 854.00p 867.00p 842.00p 860.00p 38486
05/07/2013 860.00p 867.00p 849.00p 867.00p 29876
04/07/2013 850.00p 857.81p 838.00p 857.00p 18755
03/07/2013 855.00p 855.00p 832.50p 832.50p 22137
02/07/2013 850.00p 863.49p 844.00p 844.00p 37990
01/07/2013 850.00p 854.24p 840.50p 853.00p 35865
28/06/2013 860.00p 860.00p 840.50p 840.50p 39826
27/06/2013 840.00p 850.00p 837.20p 845.00p 25685
26/06/2013 813.50p 840.00p 798.62p 839.00p 36380
25/06/2013 800.00p 819.00p 789.00p 819.00p 33307
24/06/2013 831.00p 836.73p 789.00p 789.00p 74883
21/06/2013 845.00p 849.90p 832.50p 832.50p 68207
20/06/2013 850.00p 862.00p 815.50p 845.00p 112349
19/06/2013 858.50p 865.00p 851.50p 862.00p 26481
18/06/2013 832.00p 865.00p 823.00p 857.00p 56659
17/06/2013 802.00p 831.50p 799.13p 831.50p 69540
14/06/2013 790.00p 799.50p 773.00p 787.00p 70009
13/06/2013 778.00p 802.00p 753.01p 773.00p 119354
12/06/2013 814.00p 815.00p 788.00p 797.25p 82933
11/06/2013 825.00p 826.50p 801.86p 815.00p 35861
10/06/2013 830.00p 830.00p 816.25p 826.50p 53502
07/06/2013 830.00p 830.00p 810.00p 816.25p 107988
06/06/2013 855.50p 856.50p 811.00p 811.00p 65595
05/06/2013 875.00p 892.90p 845.00p 845.00p 80758
04/06/2013 876.20p 895.60p 876.00p 889.75p 23917
03/06/2013 885.00p 902.00p 876.00p 876.00p 58913
31/05/2013 905.00p 905.00p 885.00p 895.25p 19448
30/05/2013 895.00p 905.05p 885.50p 885.50p 39325
29/05/2013 902.00p 913.80p 895.00p 895.00p 30570
28/05/2013 910.00p 910.00p 890.00p 909.00p 21439
24/05/2013 909.00p 909.00p 889.00p 890.00p 26158
23/05/2013 920.00p 929.00p 885.50p 895.50p 105128
22/05/2013 939.32p 939.32p 928.00p 928.00p 28246
21/05/2013 940.00p 940.00p 924.00p 940.00p 32546
20/05/2013 931.50p 939.50p 926.54p 929.50p 51976
17/05/2013 927.00p 931.96p 917.00p 922.00p 21380
16/05/2013 927.00p 928.00p 920.50p 920.50p 30780
15/05/2013 927.00p 927.00p 911.00p 916.00p 34311
14/05/2013 908.00p 918.10p 900.00p 911.00p 33863
13/05/2013 914.00p 914.00p 900.00p 900.00p 36533
10/05/2013 905.00p 914.00p 898.00p 912.00p 29252
09/05/2013 914.00p 914.00p 898.00p 898.00p 23298
08/05/2013 900.00p 910.00p 895.00p 900.00p 33100
07/05/2013 894.00p 898.49p 889.50p 890.00p 32777
03/05/2013 882.00p 892.00p 882.00p 888.00p 28391
02/05/2013 881.00p 894.32p 880.10p 882.00p 24326
01/05/2013 885.00p 894.00p 881.25p 894.00p 23380
30/04/2013 876.50p 884.49p 870.00p 884.00p 49651
29/04/2013 884.50p 894.50p 866.77p 875.00p 78828
26/04/2013 900.00p 900.00p 890.10p 894.25p 19995
25/04/2013 902.50p 902.50p 895.00p 895.00p 29966
24/04/2013 908.50p 910.75p 896.39p 901.75p 37856
23/04/2013 902.75p 908.00p 900.06p 908.00p 49198
22/04/2013 903.00p 909.00p 900.50p 908.00p 51359
19/04/2013 895.50p 901.00p 892.90p 896.50p 27032
18/04/2013 892.00p 897.50p 891.00p 893.00p 29642
17/04/2013 895.00p 903.58p 892.00p 894.75p 37654
16/04/2013 892.00p 899.50p 889.10p 895.00p 34010
15/04/2013 895.00p 903.50p 889.00p 894.00p 50594
12/04/2013 895.00p 902.12p 895.00p 898.50p 26455
11/04/2013 903.50p 903.50p 895.00p 899.75p 77544
10/04/2013 885.00p 905.00p 885.00p 905.00p 44138
09/04/2013 896.50p 896.50p 818.70p 895.00p 71355
08/04/2013 895.00p 895.00p 881.50p 888.00p 63571
05/04/2013 899.50p 900.50p 881.50p 885.50p 69131
04/04/2013 905.00p 905.00p 896.50p 900.50p 78705
03/04/2013 906.00p 906.00p 896.00p 901.00p 76035
02/04/2013 901.00p 905.00p 892.50p 905.00p 70601
28/03/2013 899.00p 902.50p 892.50p 902.00p 77361
27/03/2013 895.00p 902.50p 893.00p 900.00p 71340
26/03/2013 886.00p 892.00p 883.40p 888.50p 58906
25/03/2013 890.00p 893.40p 879.45p 882.00p 80244
22/03/2013 880.00p 886.50p 878.50p 886.00p 35731
21/03/2013 880.50p 888.50p 880.00p 880.00p 68051
20/03/2013 881.00p 889.00p 880.00p 884.00p 48085
19/03/2013 888.00p 892.00p 885.00p 889.00p 43638
18/03/2013 892.00p 893.00p 883.00p 890.00p 35096
15/03/2013 894.00p 900.00p 890.00p 890.00p 58911
14/03/2013 895.00p 899.50p 891.00p 897.00p 38099
13/03/2013 904.00p 905.00p 893.45p 896.00p 82185
12/03/2013 899.00p 905.00p 896.42p 905.00p 40862
11/03/2013 895.00p 904.00p 894.00p 904.00p 57879
08/03/2013 898.00p 899.00p 890.01p 897.00p 99762
07/03/2013 900.00p 900.00p 892.00p 897.00p 56860
06/03/2013 903.00p 903.00p 892.01p 899.50p 50592
05/03/2013 895.00p 900.50p 892.00p 892.00p 55019
04/03/2013 901.00p 901.00p 895.00p 901.00p 42036
01/03/2013 905.00p 905.00p 897.00p 898.00p 66417
28/02/2013 890.00p 905.00p 888.50p 905.00p 57153
27/02/2013 876.00p 889.00p 868.00p 888.50p 67172
26/02/2013 875.00p 885.00p 868.00p 871.50p 69621
25/02/2013 882.00p 892.00p 876.75p 885.00p 102012
22/02/2013 881.00p 887.99p 874.00p 875.00p 79855
21/02/2013 872.00p 880.80p 871.50p 875.50p 51497
20/02/2013 875.00p 891.50p 872.00p 880.00p 123944
19/02/2013 859.00p 875.00p 857.80p 872.00p 77294
18/02/2013 852.00p 858.60p 852.00p 858.00p 43861
15/02/2013 850.00p 857.00p 846.60p 857.00p 61466
14/02/2013 844.00p 852.00p 841.85p 850.00p 35681
13/02/2013 846.00p 852.00p 841.20p 852.00p 54693
12/02/2013 845.50p 845.50p 840.00p 844.00p 30413
11/02/2013 840.00p 844.50p 836.01p 844.50p 70511
08/02/2013 840.50p 845.10p 836.67p 845.00p 39654
07/02/2013 843.00p 849.30p 834.75p 841.50p 69233
06/02/2013 843.00p 848.00p 841.00p 842.00p 48272
05/02/2013 841.00p 843.25p 835.00p 843.00p 55269
04/02/2013 839.00p 843.05p 835.00p 837.00p 47766
01/02/2013 829.00p 839.00p 823.84p 839.00p 76757
31/01/2013 819.50p 824.76p 815.00p 819.50p 26121
30/01/2013 832.00p 832.00p 816.50p 816.50p 50400
29/01/2013 825.00p 831.00p 823.51p 831.00p 58554
28/01/2013 826.50p 826.50p 815.01p 824.00p 52147
25/01/2013 824.00p 827.00p 815.00p 821.25p 62017
24/01/2013 810.00p 822.00p 796.00p 818.50p 47385
23/01/2013 805.00p 813.00p 801.00p 813.00p 60292
22/01/2013 800.00p 808.49p 793.60p 802.00p 59128
21/01/2013 790.00p 799.31p 789.00p 794.00p 135482
18/01/2013 791.00p 799.90p 787.50p 787.50p 136438
17/01/2013 802.00p 802.00p 789.00p 792.50p 64188
16/01/2013 794.00p 795.00p 788.00p 790.00p 69755
15/01/2013 804.00p 804.00p 793.00p 793.00p 60266
14/01/2013 803.00p 803.00p 797.00p 799.75p 76295
11/01/2013 800.00p 808.80p 793.00p 796.25p 73976
10/01/2013 795.00p 829.00p 795.00p 808.50p 152933
09/01/2013 776.00p 795.00p 776.00p 790.00p 59844
08/01/2013 777.00p 785.00p 768.50p 782.00p 43783
07/01/2013 777.00p 780.00p 767.00p 776.25p 65031
04/01/2013 760.00p 777.00p 760.00p 777.00p 34388
03/01/2013 757.00p 775.00p 757.00p 766.50p 43688
02/01/2013 755.00p 770.47p 755.00p 766.00p 62331
31/12/2012 763.00p 763.00p 755.00p 755.00p 25164
28/12/2012 758.13p 763.00p 754.40p 758.00p 13869
27/12/2012 760.00p 761.00p 746.00p 756.25p 30786
24/12/2012 752.00p 762.00p 746.01p 752.00p 39830
21/12/2012 752.00p 761.90p 752.00p 757.00p 26836
20/12/2012 766.00p 766.00p 758.00p 758.00p 62339
19/12/2012 741.00p 760.00p 741.00p 760.00p 79746
18/12/2012 746.00p 750.00p 742.40p 743.00p 40327
17/12/2012 740.00p 744.50p 740.00p 740.00p 41290
14/12/2012 735.00p 746.00p 732.80p 743.50p 70436
13/12/2012 728.00p 738.00p 725.00p 735.00p 27009
12/12/2012 738.00p 738.99p 732.00p 732.00p 25190
11/12/2012 739.50p 743.00p 734.63p 738.00p 40544
10/12/2012 739.50p 739.50p 735.10p 739.50p 34322

*Close Price adjusted for both dividends and splits